ICPGBP

Internet Computer (ICPGBP)

ICPGBP Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2021 30.27 -0.490 -1.59% 30.73 30.89 29.88 11,994.00
Dec 01 2021 30.76 0.060 0.20% 30.70 32.19 30.49 23,733.00
Nov 30 2021 30.70 -0.850 -2.69% 31.55 32.13 30.26 23,582.00
Nov 29 2021 31.55 0.130 0.41% 31.45 32.04 30.80 17,338.00
Nov 28 2021 31.42 0.150 0.48% 31.56 31.88 29.59 36,510.00
Nov 27 2021 31.27 1.53 5.14% 29.58 33.62 29.55 47,057.00
Nov 26 2021 29.74 -2.59 -8.01% 32.49 34.52 28.94 41,454.00
Nov 25 2021 32.33 1.76 5.76% 30.45 33.21 30.26 18,239.00
Nov 24 2021 30.57 -0.870 -2.77% 31.48 31.48 30.14 16,174.00
Nov 23 2021 31.44 0.360 1.16% 31.10 31.80 30.48 14,461.00
Nov 22 2021 31.08 -1.49 -4.57% 32.31 32.39 30.48 24,958.00
Nov 21 2021 32.57 0.020 0.06% 32.42 34.10 32.00 52,265.00
Nov 20 2021 32.55 1.36 4.36% 31.30 33.00 30.74 20,320.00
Nov 19 2021 31.19 1.73 5.87% 29.45 31.77 29.05 21,942.00
Nov 18 2021 29.46 -2.34 -7.36% 31.76 32.20 28.31 30,961.00
Nov 17 2021 31.80 -0.110 -0.34% 31.73 32.34 30.31 31,465.00
Nov 16 2021 31.91 -3.14 -8.96% 34.54 34.73 30.26 53,245.00
Nov 15 2021 35.05 -1.00 -2.77% 36.19 36.70 34.30 19,306.00
Nov 14 2021 36.05 0.250 0.70% 36.20 37.19 34.99 27,050.00
Nov 13 2021 35.80 1.20 3.47% 34.81 36.60 33.99 28,359.00
Nov 12 2021 34.60 -1.52 -4.21% 35.78 36.42 33.26 32,315.00
Nov 11 2021 36.12 0.120 0.33% 35.69 36.75 34.79 36,990.00
Nov 10 2021 36.00 -2.71 -7.00% 38.92 40.44 32.12 48,795.00
Nov 09 2021 38.71 -1.74 -4.30% 40.20 42.10 38.60 39,759.00
Nov 08 2021 40.45 0.610 1.53% 39.65 43.00 38.20 87,232.00
Nov 07 2021 39.84 3.08 8.38% 36.66 40.02 36.30 50,424.00
Nov 06 2021 36.76 0.070 0.19% 36.53 38.60 34.57 63,512.00
Nov 05 2021 36.69 2.57 7.53% 34.01 40.85 33.64 177,387.00
Nov 04 2021 34.12 -0.010 -0.03% 34.13 35.10 33.20 41,057.00
Nov 03 2021 34.13 -0.550 -1.59% 34.70 35.50 32.72 38,306.00
Nov 02 2021 34.68 0.780 2.30% 34.56 35.90 33.29 54,245.00
Nov 01 2021 33.90 0.820 2.48% 33.00 34.20 31.59 48,364.00
Oct 31 2021 33.08 1.67 5.32% 31.72 34.33 31.54 70,368.00
Oct 30 2021 31.41 -1.60 -4.85% 32.88 33.16 31.07 32,057.00
Oct 29 2021 33.01 1.90 6.11% 31.24 33.33 30.94 62,493.00
Oct 28 2021 31.11 1.34 4.50% 29.86 32.09 29.51 62,292.00
Oct 27 2021 29.77 -4.28 -12.57% 34.10 34.81 27.50 101,877.00
Oct 26 2021 34.05 -1.23 -3.49% 35.22 37.60 33.42 89,295.00
Oct 25 2021 35.28 3.78 12.00% 31.40 36.10 31.33 59,425.00
Oct 24 2021 31.50 -1.46 -4.43% 33.04 33.09 30.75 30,100.00
Oct 23 2021 32.96 0.230 0.70% 32.64 33.51 32.05 23,264.00
Oct 22 2021 32.73 0.130 0.40% 32.60 33.57 31.88 32,382.00
Oct 21 2021 32.60 -1.31 -3.86% 33.80 35.00 32.16 76,287.00
Oct 20 2021 33.91 2.25 7.11% 31.60 34.70 31.44 52,707.00
Oct 19 2021 31.66 -0.170 -0.53% 38.53 40.10 31.03 69,269.00
Oct 18 2021 31.83 -0.070 -0.22% 31.95 32.38 30.70 33,470.00
Oct 17 2021 31.90 -1.39 -4.18% 33.03 33.96 30.64 44,885.00
Oct 16 2021 33.29 2.15 6.90% 31.57 34.36 31.15 72,666.00
Oct 15 2021 31.14 -0.100 -0.32% 30.99 32.17 30.05 60,295.00
Oct 14 2021 31.24 -0.270 -0.86% 31.75 33.11 30.90 57,212.00
Oct 13 2021 31.51 -0.280 -0.88% 31.63 32.56 29.52 50,984.00
Oct 12 2021 31.79 -1.13 -3.43% 32.84 33.07 29.90 66,114.00
Oct 11 2021 32.92 0.020 0.06% 32.61 34.50 31.77 44,558.00
Oct 10 2021 32.90 -3.52 -9.67% 36.22 36.26 32.40 44,594.00
Oct 09 2021 36.42 0.410 1.14% 36.19 38.07 35.65 34,632.00
Oct 08 2021 36.01 -1.50 -4.00% 37.35 38.29 35.67 53,452.00
Oct 07 2021 37.51 -1.29 -3.32% 38.53 40.10 37.22 52,519.00
Oct 06 2021 38.80 -1.33 -3.31% 39.72 41.93 36.97 63,304.00
Oct 05 2021 40.13 4.24 11.81% 35.60 42.04 35.53 118,298.00
Oct 04 2021 35.89 -1.25 -3.37% 36.96 37.08 34.55 28,417.00
Oct 03 2021 37.14 0.590 1.61% 36.92 38.01 35.65 43,692.00
Oct 02 2021 36.55 -1.80 -4.69% 38.15 38.89 36.21 55,135.00
Oct 01 2021 38.35 4.83 14.41% 33.50 38.86 33.31 73,940.00
Sep 30 2021 33.52 0.450 1.36% 33.00 33.87 32.33 48,565.00
Sep 29 2021 33.07 2.87 9.50% 30.49 34.08 30.00 59,735.00
Sep 28 2021 30.20 -0.900 -2.89% 30.87 31.99 30.13 41,961.00
Sep 27 2021 31.10 -0.840 -2.63% 31.98 34.17 30.94 66,322.00
Sep 26 2021 31.94 -1.57 -4.69% 33.59 33.62 29.01 94,134.00
Sep 25 2021 33.51 -0.040 -0.12% 33.60 34.46 32.28 47,139.00
Sep 24 2021 33.55 -3.26 -8.86% 37.07 37.54 30.96 66,830.00
Sep 23 2021 36.81 0.190 0.52% 36.45 38.24 35.72 52,678.00
Sep 22 2021 36.62 4.12 12.68% 33.17 37.87 32.30 70,254.00
Sep 21 2021 32.50 -2.28 -6.56% 34.01 36.65 30.86 72,870.00
Sep 20 2021 34.78 -6.77 -16.29% 41.49 41.60 33.17 91,764.00
Sep 19 2021 41.55 -1.15 -2.69% 42.80 42.83 40.92 35,803.00
Sep 18 2021 42.70 1.64 3.99% 40.81 44.61 40.41 62,278.00
Sep 17 2021 41.06 -0.970 -2.31% 41.94 42.45 39.89 47,632.00
Sep 16 2021 42.03 -2.21 -5.00% 44.15 44.60 41.02 47,278.00
Sep 15 2021 44.24 2.96 7.17% 41.36 44.96 41.13 59,558.00
Sep 14 2021 41.28 1.35 3.38% 39.84 42.47 39.41 42,256.00
Sep 13 2021 39.93 -3.19 -7.40% 43.10 43.55 36.77 48,081.00
Sep 12 2021 43.12 1.29 3.08% 42.16 44.76 40.87 49,771.00
Sep 11 2021 41.83 0.680 1.65% 41.02 44.83 40.22 64,132.00
Sep 10 2021 41.15 -2.48 -5.68% 44.50 45.54 39.44 76,679.00
Sep 09 2021 43.63 -0.750 -1.69% 44.38 46.98 42.66 196,402.00
Sep 08 2021 44.38 -0.470 -1.05% 44.41 46.35 40.33 115,393.00
Sep 07 2021 44.85 -12.63 -21.97% 57.64 57.72 39.16 112,463.00
Sep 06 2021 57.48 -0.100 -0.17% 57.34 62.75 55.30 108,411.00
Sep 05 2021 57.58 2.64 4.81% 56.85 60.31 54.99 129,019.00
Sep 04 2021 54.94 7.57 15.98% 47.52 55.41 47.23 102,537.00


Your Recent History
COIN
ICPGBP
Internet C..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.